Free Trial
→ Do this before December or regret it (From Porter & Company) (Ad)tc pixel Free VTOL Stock Alerts

Bristow Group (VTOL) Stock Chart & Stock Price History

Bristow Group logo
$39.33 -1.96 (-4.74%)
Closing price 03:59 PM Eastern
Extended Trading
$39.34 +0.01 (+0.03%)
As of 07:31 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

Bristow Group Stock Price Performance

The Bristow Group (VTOL) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 3.09%, with a year-to-date return of 7.64%. In the past month, the stock has decreased 6.27%, reflecting recent market activity.

As of the latest close, Bristow Group traded at $39.33 with a market cap of $1.17 billion and volume of 282,185 shares. Five years ago, the stock traded at $35.07, representing a 12.16% increase over that period. At the time, it had a market cap of $991.04 million and a volume of 55,049 shares.

Receive VTOL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Bristow Group and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-3.20%
1 Month
Performance
-6.27%
3 Month
Performance
-9.33%
Year-To-Date
Performance
+7.64%
1 Year
Performance
+3.09%
5 Year
Performance
+12.16%

VTOL Stock Chart for Wednesday, October, 14, 2026

VTOL Chart by TradingView

Bristow Group Stock Price History

Price Date
0 Results
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/14/2026$41.41$39.33
-5.01%		$42.25$39.29282,185 shs$1.17 billion
10/13/2026$40.96$41.41
+1.09%		$41.77$40.36249,895 shs$1.23 billion
10/12/2026$40.63$40.96
+0.80%		$41.57$40.82174,003 shs$1.21 billion
10/09/2026$40.69$40.63
-0.14%		$40.93$40.22139,890 shs$1.20 billion
10/08/2026$39.97$40.69
+1.80%		$40.83$39.82154,765 shs$1.21 billion
10/07/2026$40.33$39.97
-0.90%		$40.46$39.35209,478 shs$1.18 billion
10/06/2026$40.55$40.33
-0.53%		$40.76$39.49215,468 shs$1.20 billion
10/05/2026$40.19$40.55
+0.89%		$41.32$40.24253,300 shs$1.20 billion
10/02/2026$40.37$40.19
-0.46%		$40.78$40.12152,489 shs$1.19 billion
10/01/2026$40.66$40.37
-0.71%		$40.93$39.91153,855 shs$1.20 billion
09/30/2026$41.01$40.66
-0.84%		$41.17$40.09222,124 shs$1.21 billion
09/29/2026$42.17$41.01
-2.76%		$42.18$40.91193,777 shs$1.22 billion
09/28/2026$42.62$42.17
-1.05%		$43.38$42.13164,124 shs$1.25 billion
09/25/2026$42.33$42.62
+0.69%		$42.95$41.90193,683 shs$1.26 billion
09/24/2026$42.73$42.33
-0.94%		$43.32$42.12204,285 shs$1.25 billion
09/23/2026$42.83$42.73
-0.23%		$43.00$42.30195,018 shs$1.27 billion
09/22/2026$41.99$42.83
+1.99%		$43.00$41.56410,647 shs$1.27 billion
09/21/2026$41.71$41.99
+0.67%		$41.99$41.10232,791 shs$1.24 billion
09/18/2026$41.48$41.71
+0.55%		$41.98$41.081.52 million shs$1.24 billion
09/17/2026$41.45$41.48
+0.07%		$41.84$41.23200,310 shs$1.23 billion
09/16/2026$42.21$41.45
-1.81%		$42.38$40.71307,503 shs$1.23 billion
09/15/2026$41.96$42.21
+0.60%		$42.56$41.73286,899 shs$1.25 billion
09/14/2026$42.79$41.96
-1.92%		$43.05$41.66324,446 shs$1.24 billion
Related Companies

This page (NYSE:VTOL) was last updated on 10/14/2026 by MarketBeat.com Staff.
From Our Partners
A new income category is drawing serious money - here's why
Forbes recently called a new category of exchange-traded income funds a 'golden era,' and Bloomberg noted the ...
Investors Alley | Sponsoredtc pixel
Why Some AI Stocks Already Surged Over 300 Percent
Jason Bodner's system flagged Nvidia before a 7000 percent run, Super Micro Computer before a 2600 percent run...
Brownstone Research | Sponsoredtc pixel
Your book is inside
The "Sucker's Bet" Most New Options Traders Fall For Most people who try options lose money the same way. ...
Profits Run | Sponsoredtc pixel
Federal Reserve Reveals Disturbing New Plan To Control Your Money
A Federal Reserve filing, Docket No. OP-1670, is drawing scrutiny for language that could expand the Fed's vis...
Weiss Ratings | Sponsoredtc pixel
Trump’s issues shocking Executive Order on U.S. Dollar
Three days into his second term, President Trump signed Executive Order 14178 a move the press barely covered....
Banyan Hill Publishing | Sponsoredtc pixel
I'm giving you a space stock today. Free.
On December 8th, $600 billion in frozen SpaceX stock comes loose. Dylan Jovine says one simple purchase in any...
Behind the Markets | Sponsoredtc pixel
A letter from Shannon Stansberry
Porter Stansberry nearly canceled the entire project. When he first saw the claimed returns - only one down ye...
Porter & Company | Sponsoredtc pixel
You’d Never Guess What Their European Chalet Cost
Eric and Debbie, a couple in their 60s from Burbank, California, retired to a private chalet on a European cou...
International Living | Sponsoredtc pixel